Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.76	42.27	41.76	41.81	638,989	-0.08(-0.19%)
Feb 27, 2023	42.18	42.23	41.69	41.89	392,418	+0.14(+0.33%)
Feb 24, 2023	41.30	41.78	41.18	41.76	349,188	-0.15(-0.35%)
Feb 23, 2023	41.54	41.96	40.98	41.90	353,876	+0.55(+1.34%)
Feb 22, 2023	41.13	41.66	41.01	41.35	588,009	+0.15(+0.35%)
Feb 21, 2023	41.86	42.11	41.00	41.20	502,122	-1.15(-2.71%)
Feb 17, 2023	42.50	42.50	42.00	42.35	580,319	+0.16(+0.37%)
Feb 16, 2023	42.09	42.91	42.09	42.19	363,137	-0.40(-0.94%)
Feb 15, 2023	42.16	42.64	42.13	42.59	354,941	+0.10(+0.23%)
Feb 14, 2023	42.30	42.86	42.06	42.50	445,887	+0.18(+0.41%)
Feb 13, 2023	41.32	42.43	41.32	42.32	555,975	+1.11(+2.69%)
Feb 10, 2023	40.82	41.67	40.38	41.21	485,704	-0.10(-0.24%)
Feb 09, 2023	42.19	42.29	41.25	41.31	414,408	-0.53(-1.26%)
Feb 08, 2023	41.93	42.47	41.77	41.83	299,956	-0.53(-1.24%)
Feb 07, 2023	41.39	42.47	41.27	42.36	517,173	+0.57(+1.37%)
Feb 06, 2023	42.62	42.81	41.77	41.78	598,114	-1.23(-2.85%)
Feb 03, 2023	42.87	43.48	42.63	43.01	462,399	-0.13(-0.29%)
Feb 02, 2023	43.41	43.82	42.87	43.14	515,432	+0.02(+0.05%)
Feb 01, 2023	42.62	43.51	42.30	43.12	535,173	+0.25(+0.59%)
Jan 31, 2023	41.67	42.96	41.56	42.87	784,306	+1.32(+3.19%)
Jan 30, 2023	41.56	41.99	41.37	41.54	969,213	-0.27(-0.65%)
Jan 27, 2023	41.54	42.14	41.49	41.81	738,341	+0.27(+0.66%)
Jan 26, 2023	40.33	41.61	40.29	41.54	565,625	+1.45(+3.62%)
Jan 25, 2023	39.36	40.19	39.23	40.09	316,849	+0.52(+1.30%)
Jan 24, 2023	39.68	40.05	39.51	39.57	267,717	-0.20(-0.51%)
Jan 23, 2023	39.87	40.43	39.66	39.78	365,070	-0.06(-0.15%)
Jan 20, 2023	39.38	39.85	39.02	39.84	346,460	+0.60(+1.54%)
Jan 19, 2023	38.94	39.29	38.35	39.23	406,123	+0.12(+0.30%)
Jan 18, 2023	38.94	40.18	38.89	39.12	363,769	+0.14(+0.35%)
Jan 17, 2023	38.99	39.12	38.75	38.98	271,323	+0.01(+0.03%)
Jan 13, 2023	38.69	39.26	38.58	38.97	296,128	-0.04(-0.10%)
Jan 12, 2023	39.04	39.32	38.68	39.01	429,289	+0.19(+0.50%)
Jan 11, 2023	38.20	38.94	38.18	38.82	417,057	+0.79(+2.07%)
Jan 10, 2023	37.11	38.06	36.92	38.03	341,017	+0.75(+2.01%)
Jan 09, 2023	37.65	38.12	37.24	37.28	338,335	-0.25(-0.67%)
Jan 06, 2023	36.94	37.56	36.06	37.53	521,773	-0.01(-0.03%)
Jan 05, 2023	37.84	38.02	37.43	37.54	370,753	-0.92(-2.40%)
Jan 04, 2023	38.84	39.08	38.12	38.46	366,170	+0.02(+0.05%)
Jan 03, 2023	38.22	38.71	38.01	38.45	320,872	+0.59(+1.57%)
Dec 30, 2022	37.87	38.10	37.68	37.85	232,548	-0.35(-0.92%)
Dec 29, 2022	37.78	38.38	37.58	38.20	216,977	+0.78(+2.08%)
Dec 28, 2022	38.10	38.18	37.40	37.42	176,698	-0.55(-1.44%)
Dec 27, 2022	38.02	38.11	37.74	37.97	185,654	+0.03(+0.08%)
Dec 23, 2022	37.48	37.97	37.30	37.94	188,679	+0.35(+0.93%)
Dec 22, 2022	38.13	38.13	36.97	37.59	326,985	-0.80(-2.08%)
Dec 21, 2022	37.41	38.41	37.41	38.39	385,400	+1.40(+3.79%)
Dec 20, 2022	36.60	37.09	36.46	36.98	419,241	+0.53(+1.44%)
Dec 19, 2022	36.53	36.92	36.28	36.46	356,467	-0.11(-0.29%)
Dec 16, 2022	36.71	37.05	36.24	36.57	1,196,946	-0.53(-1.42%)
Dec 15, 2022	36.75	37.18	36.53	37.09	559,628	-0.03(-0.08%)
Dec 14, 2022	37.35	37.74	36.82	37.12	556,665	-0.11(-0.29%)
Dec 13, 2022	38.54	38.54	37.15	37.23	416,775	+0.02(+0.05%)
Dec 12, 2022	36.81	37.30	36.35	37.21	440,001	+0.47(+1.27%)
Dec 09, 2022	36.61	37.00	36.61	36.74	296,981	-0.04(-0.11%)
Dec 08, 2022	36.93	37.17	36.68	36.78	489,330	+0.07(+0.19%)
Dec 07, 2022	36.40	37.14	36.22	36.71	349,450	+0.16(+0.43%)
Dec 06, 2022	36.91	37.08	36.16	36.56	350,625	-0.51(-1.37%)
Dec 05, 2022	38.06	38.06	36.94	37.06	355,273	-1.48(-3.84%)
Dec 02, 2022	38.46	38.91	38.30	38.54	391,930	-0.55(-1.42%)